OGN - Organon & Co.
9.26
-0.500 -5.400%
Share volume: 7,239,989
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$9.76
-0.50
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $9.68 | $9.68 | $9.83 | $9.83 | $9.21 | $9.21 | $9.26 | $9.26 | 7,239,989 | $7,239,989.00 |
| 04-17-2026 | $9.25 | $9.25 | $9.78 | $9.78 | $9.21 | $9.21 | $9.76 | $9.76 | 7,003,230 | $7,003,230.00 |
| 04-16-2026 | $9.67 | $9.67 | $9.77 | $9.77 | $9.15 | $9.15 | $9.33 | $9.33 | 10,268,260 | $10,268,260.00 |
| 04-15-2026 | $8.72 | $8.72 | $9.35 | $9.35 | $8.34 | $8.34 | $9.21 | $9.21 | 9,638,394 | $9,638,394.00 |
| 04-14-2026 | $8.56 | $8.56 | $8.81 | $8.81 | $8.13 | $8.13 | $8.70 | $8.70 | 6,954,883 | $6,954,883.00 |
| 04-13-2026 | $8.57 | $8.57 | $8.95 | $8.95 | $8.12 | $8.12 | $8.54 | $8.54 | 14,085,175 | $14,085,175.00 |
| 04-10-2026 | $8.01 | $8.01 | $8.93 | $8.93 | $7.94 | $7.94 | $8.83 | $8.83 | 39,484,105 | $39,484,105.00 |
| 04-09-2026 | $5.83 | $5.83 | $6.96 | $6.96 | $5.82 | $5.82 | $6.91 | $6.91 | 10,019,134 | $10,019,134.00 |
| 04-08-2026 | $6.27 | $6.27 | $6.30 | $6.30 | $5.84 | $5.84 | $5.86 | $5.86 | 4,985,562 | $4,985,562.00 |
| 04-07-2026 | $6.00 | $6.00 | $6.19 | $6.19 | $5.94 | $5.94 | $6.12 | $6.12 | 3,022,157 | $3,022,157.00 |